Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

1.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 1.910 1.930 1.910 1.920 473,355 +0.02(+1.05%)
Feb 03, 2025 1.900 1.926 1.880 1.900 557,809 -0.02(-1.04%)
Jan 31, 2025 1.940 1.950 1.900 1.920 276,179 -0.03(-1.54%)
Jan 30, 2025 1.960 1.980 1.930 1.950 368,130 -0.01(-0.51%)
Jan 29, 2025 1.940 1.970 1.940 1.960 413,583 +0.02(+1.03%)
Jan 28, 2025 1.960 1.970 1.940 1.940 575,183 -0.04(-2.02%)
Jan 27, 2025 1.980 1.980 1.960 1.980 299,409 +0.00(+0.25%)
Jan 24, 2025 2.000 2.000 1.970 1.975 836,341 -0.01(-0.75%)
Jan 23, 2025 1.980 2.000 1.970 1.990 563,055 -0.02(-0.90%)
Jan 22, 2025 2.040 2.040 1.990 2.008 981,548 -0.09(-4.38%)
Jan 21, 2025 2.110 2.160 2.087 2.100 426,309 +0.04(+1.76%)
Jan 17, 2025 2.080 2.090 2.050 2.064 440,591 +0.00(+0.18%)
Jan 16, 2025 2.080 2.080 2.050 2.060 510,032 -0.02(-0.96%)
Jan 15, 2025 2.070 2.080 2.030 2.080 410,467 +0.07(+3.48%)
Jan 14, 2025 1.980 2.030 1.980 2.010 588,931 +0.05(+2.81%)
Jan 13, 2025 1.950 1.970 1.940 1.955 1,513,623 -0.04(-2.25%)
Jan 10, 2025 2.000 2.010 1.970 2.000 1,003,212 -0.05(-2.44%)
Jan 08, 2025 2.065 2.080 2.030 2.050 427,037 -0.12(-5.53%)
Jan 07, 2025 2.170 2.190 2.150 2.170 469,955 -0.09(-3.98%)
Jan 06, 2025 2.280 2.310 2.260 2.260 327,260 +0.09(+4.15%)
Jan 03, 2025 2.200 2.200 2.160 2.170 559,079 -0.02(-0.91%)
Jan 02, 2025 2.240 2.245 2.190 2.190 700,748 +0.02(+0.92%)
Dec 31, 2024 2.170 0 -0.04(-1.81%)
Dec 30, 2024 2.209 2.240 2.194 2.210 538,478 -0.01(-0.45%)
Dec 27, 2024 2.240 2.240 2.220 2.220 357,648 -0.02(-0.89%)
Dec 26, 2024 2.230 2.240 2.200 2.240 367,553 +0.04(+1.82%)
Dec 24, 2024 2.210 2.250 2.180 2.200 224,051 -0.05(-2.22%)
Dec 23, 2024 2.240 2.250 2.220 2.250 642,378 +0.00(+0.00%)
Dec 20, 2024 2.220 2.270 2.210 2.250 662,651 +0.01(+0.64%)
Dec 19, 2024 2.260 2.270 2.220 2.236 861,876 +0.01(+0.26%)
Dec 18, 2024 2.290 2.313 2.210 2.230 328,019 -0.06(-2.62%)
Dec 17, 2024 2.330 2.340 2.290 2.290 452,669 -0.03(-1.29%)
Dec 16, 2024 2.290 2.330 2.283 2.320 515,245 +0.04(+1.75%)
Dec 13, 2024 2.280 2.300 2.270 2.280 393,090 +0.01(+0.44%)
Dec 12, 2024 2.300 2.300 2.270 2.270 733,384 -0.02(-1.09%)
Dec 11, 2024 2.290 2.310 2.270 2.295 380,551 +0.00(+0.22%)
Dec 10, 2024 2.270 2.320 2.260 2.290 1,009,358 +0.08(+3.62%)
Dec 09, 2024 2.240 2.260 2.200 2.210 317,562 -0.02(-0.90%)
Dec 06, 2024 2.255 2.260 2.220 2.230 209,848 +0.00(+0.00%)
Dec 05, 2024 2.240 2.250 2.220 2.230 353,470 +0.05(+2.29%)
Dec 04, 2024 2.160 2.190 2.150 2.180 231,274 +0.09(+4.31%)
Dec 03, 2024 2.100 2.100 2.070 2.090 679,961 -0.03(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.